34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 193100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 10565 |
| 3 | 20240417 | 193000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 4 | 20240417 | 192900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 5 | 20240417 | 192800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 6 | 20240417 | 192700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 7 | 20240417 | 192600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 8 | 20240417 | 192500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 9 | 20240417 | 192400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 10 | 20240417 | 192300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 11 | 20240417 | 192200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 12 | 20240417 | 192100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 13 | 20240417 | 192000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 14 | 20240417 | 191900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 15 | 20240417 | 191800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 16 | 20240417 | 191700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 17 | 20240417 | 191600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 18 | 20240417 | 191500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 19 | 20240417 | 191400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 20 | 20240417 | 191300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 21 | 20240417 | 191200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 22 | 20240417 | 191100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 23 | 20240417 | 191000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 24 | 20240417 | 190900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 25 | 20240417 | 190800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 26 | 20240417 | 190700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 27 | 20240417 | 190600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 28 | 20240417 | 190500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 29 | 20240417 | 190400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 30 | 20240417 | 190300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 31 | 20240417 | 190200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 32 | 20240417 | 190100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 10565 |
| 33 | 20240417 | 190000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 34 | 20240417 | 185900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 35 | 20240417 | 185800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 36 | 20240417 | 185700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 37 | 20240417 | 185600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 38 | 20240417 | 185500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 39 | 20240417 | 185400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 40 | 20240417 | 185300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 41 | 20240417 | 185200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 42 | 20240417 | 185100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 43 | 20240417 | 185000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 44 | 20240417 | 184900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 45 | 20240417 | 184800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 46 | 20240417 | 184700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 47 | 20240417 | 184600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 48 | 20240417 | 184500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 49 | 20240417 | 184400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 50 | 20240417 | 184300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 51 | 20240417 | 184200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 52 | 20240417 | 184100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 53 | 20240417 | 184000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 54 | 20240417 | 183900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 55 | 20240417 | 183800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 56 | 20240417 | 183700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 57 | 20240417 | 183600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 58 | 20240417 | 183500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 59 | 20240417 | 183400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 60 | 20240417 | 183300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 61 | 20240417 | 183200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 62 | 20240417 | 183100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 10565 |
| 63 | 20240417 | 183000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 64 | 20240417 | 182900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 65 | 20240417 | 182800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 66 | 20240417 | 182700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 67 | 20240417 | 182600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 68 | 20240417 | 182500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 69 | 20240417 | 182400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 70 | 20240417 | 182300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 71 | 20240417 | 182200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 72 | 20240417 | 182100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 73 | 20240417 | 182000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 74 | 20240417 | 181900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 75 | 20240417 | 181800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 76 | 20240417 | 181700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 77 | 20240417 | 181600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 78 | 20240417 | 181500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 79 | 20240417 | 181400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 80 | 20240417 | 181300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 81 | 20240417 | 181200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 82 | 20240417 | 181100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 83 | 20240417 | 181000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 84 | 20240417 | 180900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 85 | 20240417 | 180800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 86 | 20240417 | 180700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 87 | 20240417 | 180600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 88 | 20240417 | 180500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 89 | 20240417 | 180400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 90 | 20240417 | 180300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 91 | 20240417 | 180200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 92 | 20240417 | 180100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 10565 |
| 93 | 20240417 | 180000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 94 | 20240417 | 175900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 95 | 20240417 | 175800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 96 | 20240417 | 175700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 97 | 20240417 | 175600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 98 | 20240417 | 175500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 99 | 20240417 | 175400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 100 | 20240417 | 175300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 101 | 20240417 | 175200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 102 | 20240417 | 175100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 103 | 20240417 | 175000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 104 | 20240417 | 174900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 105 | 20240417 | 174800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 106 | 20240417 | 174700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 107 | 20240417 | 174600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 108 | 20240417 | 174500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 109 | 20240417 | 174400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 110 | 20240417 | 174300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 111 | 20240417 | 174200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 112 | 20240417 | 174100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 113 | 20240417 | 174000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 114 | 20240417 | 173900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 115 | 20240417 | 173800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 116 | 20240417 | 173700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 117 | 20240417 | 173600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 118 | 20240417 | 173500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 119 | 20240417 | 173400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 120 | 20240417 | 173300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 121 | 20240417 | 173200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 122 | 20240417 | 173100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 10565 |
| 123 | 20240417 | 173000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 124 | 20240417 | 172900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 125 | 20240417 | 172800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 126 | 20240417 | 172700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 127 | 20240417 | 172600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 128 | 20240417 | 172500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 129 | 20240417 | 172400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 130 | 20240417 | 172300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 131 | 20240417 | 172200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 132 | 20240417 | 172100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 133 | 20240417 | 172000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 134 | 20240417 | 171900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 135 | 20240417 | 171800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 136 | 20240417 | 171700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 137 | 20240417 | 171600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 138 | 20240417 | 171500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 139 | 20240417 | 171400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 140 | 20240417 | 171300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 141 | 20240417 | 171200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 142 | 20240417 | 171100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 143 | 20240417 | 171000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 144 | 20240417 | 170900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 145 | 20240417 | 170800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 146 | 20240417 | 170700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 147 | 20240417 | 170600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 148 | 20240417 | 170500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 149 | 20240417 | 170400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 150 | 20240417 | 170300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 151 | 20240417 | 170200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 152 | 20240417 | 170100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 10565 |
| 153 | 20240417 | 170000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 154 | 20240417 | 165900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 155 | 20240417 | 165800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 156 | 20240417 | 165700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 157 | 20240417 | 165600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 158 | 20240417 | 165500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 159 | 20240417 | 165400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 160 | 20240417 | 165300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 161 | 20240417 | 165200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 162 | 20240417 | 165100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 163 | 20240417 | 165000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 164 | 20240417 | 164900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 165 | 20240417 | 164800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 166 | 20240417 | 164700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 167 | 20240417 | 164600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 168 | 20240417 | 164500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 169 | 20240417 | 164400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 170 | 20240417 | 164300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 171 | 20240417 | 164200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 172 | 20240417 | 164100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 173 | 20240417 | 164000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 174 | 20240417 | 163900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 175 | 20240417 | 163800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 176 | 20240417 | 163700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 177 | 20240417 | 163600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 178 | 20240417 | 163500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 179 | 20240417 | 163400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 180 | 20240417 | 163300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 181 | 20240417 | 163200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 182 | 20240417 | 163100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 10565 |
| 183 | 20240417 | 163000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 184 | 20240417 | 162900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 185 | 20240417 | 162800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 186 | 20240417 | 162700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 187 | 20240417 | 162600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 188 | 20240417 | 162500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 189 | 20240417 | 162400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 190 | 20240417 | 162300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 191 | 20240417 | 162200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 192 | 20240417 | 162100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 193 | 20240417 | 162000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 194 | 20240417 | 161900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 195 | 20240417 | 161800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 196 | 20240417 | 161700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 197 | 20240417 | 161600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 198 | 20240417 | 161500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 199 | 20240417 | 161400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 200 | 20240417 | 161300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 201 | 20240417 | 161200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 202 | 20240417 | 161100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 203 | 20240417 | 161000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 204 | 20240417 | 160900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 205 | 20240417 | 160800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 206 | 20240417 | 160700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 207 | 20240417 | 160600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 208 | 20240417 | 160500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 209 | 20240417 | 160400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 210 | 20240417 | 160300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 211 | 20240417 | 160200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 212 | 20240417 | 160100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 10565 |
| 213 | 20240417 | 160000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 214 | 20240417 | 155900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 215 | 20240417 | 155800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 216 | 20240417 | 155700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 217 | 20240417 | 155600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 218 | 20240417 | 155500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 219 | 20240417 | 155400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 220 | 20240417 | 155300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 221 | 20240417 | 155200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 222 | 20240417 | 155100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 223 | 20240417 | 155000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 224 | 20240417 | 154900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 225 | 20240417 | 154800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 226 | 20240417 | 154700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 227 | 20240417 | 154600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 228 | 20240417 | 154500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 229 | 20240417 | 154400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 230 | 20240417 | 154300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 231 | 20240417 | 154200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 232 | 20240417 | 154100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 233 | 20240417 | 154000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 234 | 20240417 | 153900 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 235 | 20240417 | 153800 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 236 | 20240417 | 153700 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 237 | 20240417 | 153600 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 238 | 20240417 | 153500 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 239 | 20240417 | 153400 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 240 | 20240417 | 153300 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 241 | 20240417 | 153200 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 0 |
| 242 | 20240417 | 153100 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 10565 |
| 243 | 20240417 | 153000 | 91380831800 | 89700 | 89700 | 89700 | 89700 | 10565 |
| 244 | 20240417 | 152900 | 90433151300 | 90300 | 90300 | 90300 | 90300 | 0 |
| 245 | 20240417 | 152800 | 90433151300 | 90300 | 90300 | 90300 | 90300 | 0 |
| 246 | 20240417 | 152700 | 90433151300 | 90300 | 90300 | 90300 | 90300 | 0 |
| 247 | 20240417 | 152600 | 90433151300 | 90300 | 90300 | 90300 | 90300 | 0 |
| 248 | 20240417 | 152500 | 90433151300 | 90300 | 90300 | 90300 | 90300 | 0 |
| 249 | 20240417 | 152400 | 90433151300 | 90300 | 90300 | 90300 | 90300 | 0 |
| 250 | 20240417 | 152300 | 90433151300 | 90300 | 90300 | 90300 | 90300 | 0 |
| 251 | 20240417 | 152200 | 90433151300 | 90300 | 90300 | 90300 | 90300 | 0 |
| 252 | 20240417 | 152100 | 90433151300 | 90300 | 90300 | 90300 | 90300 | 0 |
| 253 | 20240417 | 152000 | 90433151300 | 90300 | 90300 | 90300 | 90300 | 0 |
| 254 | 20240417 | 151900 | 90433151300 | 90300 | 90200 | 90400 | 90100 | 1738 |
| 255 | 20240417 | 151800 | 90276167200 | 90100 | 89900 | 90300 | 89800 | 2916 |
| 256 | 20240417 | 151700 | 90013802500 | 89800 | 90000 | 90000 | 89800 | 1737 |
| 257 | 20240417 | 151600 | 89857593400 | 90000 | 90100 | 90100 | 89900 | 225 |
| 258 | 20240417 | 151500 | 89837337200 | 90200 | 90100 | 90200 | 89800 | 3189 |
| 259 | 20240417 | 151400 | 89550352900 | 90100 | 90200 | 90200 | 90000 | 2000 |
| 260 | 20240417 | 151300 | 89370111600 | 90200 | 90200 | 90200 | 90100 | 1267 |
| 261 | 20240417 | 151200 | 89255836300 | 90200 | 90400 | 90400 | 90100 | 2083 |
| 262 | 20240417 | 151100 | 89067827700 | 90400 | 90400 | 90500 | 90300 | 1513 |
| 263 | 20240417 | 151000 | 88931071000 | 90500 | 90500 | 90500 | 90400 | 731 |
| 264 | 20240417 | 150900 | 88864938200 | 90500 | 90300 | 90500 | 90300 | 2013 |
| 265 | 20240417 | 150800 | 88683009000 | 90300 | 90200 | 90300 | 90200 | 708 |
| 266 | 20240417 | 150700 | 88619091800 | 90300 | 90200 | 90300 | 90200 | 421 |
| 267 | 20240417 | 150600 | 88581107200 | 90200 | 90200 | 90300 | 90100 | 1218 |
| 268 | 20240417 | 150500 | 88471207300 | 90200 | 89900 | 90200 | 89900 | 1933 |
| 269 | 20240417 | 150400 | 88297202800 | 89900 | 89900 | 90000 | 89700 | 1865 |
| 270 | 20240417 | 150300 | 88129611700 | 89900 | 90000 | 90000 | 89900 | 571 |
| 271 | 20240417 | 150200 | 88078245400 | 89800 | 90100 | 90100 | 89600 | 8928 |
| 272 | 20240417 | 150100 | 87276598700 | 90100 | 90400 | 90400 | 90100 | 5391 |
| 273 | 20240417 | 150000 | 86790098300 | 90400 | 90500 | 90500 | 90400 | 1136 |
| 274 | 20240417 | 145900 | 86687331200 | 90500 | 90500 | 90500 | 90400 | 2308 |
| 275 | 20240417 | 145800 | 86478624400 | 90400 | 90500 | 90500 | 90400 | 713 |
| 276 | 20240417 | 145700 | 86414104400 | 90500 | 90500 | 90600 | 90500 | 863 |
| 277 | 20240417 | 145600 | 86336001500 | 90500 | 90500 | 90600 | 90400 | 2030 |
| 278 | 20240417 | 145500 | 86152280200 | 90600 | 90500 | 90600 | 90500 | 555 |
| 279 | 20240417 | 145400 | 86102015500 | 90500 | 90500 | 90700 | 90500 | 1217 |
| 280 | 20240417 | 145300 | 85991775400 | 90500 | 90700 | 90800 | 90500 | 2252 |
| 281 | 20240417 | 145200 | 85787747400 | 90700 | 90700 | 90700 | 90600 | 433 |
| 282 | 20240417 | 145100 | 85748477900 | 90700 | 90700 | 90900 | 90600 | 1177 |
| 283 | 20240417 | 145000 | 85641686100 | 90800 | 90600 | 90800 | 90600 | 1129 |
| 284 | 20240417 | 144900 | 85539284800 | 90600 | 90700 | 90700 | 90600 | 405 |
| 285 | 20240417 | 144800 | 85502570200 | 90700 | 90700 | 90700 | 90600 | 533 |
| 286 | 20240417 | 144700 | 85454258600 | 90700 | 90900 | 91000 | 90600 | 1359 |
| 287 | 20240417 | 144600 | 85330807300 | 91000 | 90300 | 91100 | 90300 | 4158 |
| 288 | 20240417 | 144500 | 84954410900 | 90400 | 90400 | 90400 | 90300 | 844 |
| 289 | 20240417 | 144400 | 84878160800 | 90400 | 90500 | 90600 | 90300 | 3696 |
| 290 | 20240417 | 144300 | 84543821000 | 90600 | 91100 | 91200 | 90500 | 9575 |
| 291 | 20240417 | 144200 | 83673711100 | 91100 | 91200 | 91300 | 91100 | 2115 |
| 292 | 20240417 | 144100 | 83480851300 | 91300 | 91500 | 91500 | 91300 | 2158 |
| 293 | 20240417 | 144000 | 83283653700 | 91500 | 91600 | 91600 | 91500 | 1332 |
| 294 | 20240417 | 143900 | 83161723900 | 91600 | 91700 | 91700 | 91600 | 1465 |
| 295 | 20240417 | 143800 | 83027525600 | 91700 | 91600 | 91800 | 91600 | 1717 |
| 296 | 20240417 | 143700 | 82869990600 | 91600 | 91600 | 91700 | 91600 | 236 |
| 297 | 20240417 | 143600 | 82848371900 | 91700 | 91700 | 91800 | 91600 | 2222 |
| 298 | 20240417 | 143500 | 82644617000 | 91800 | 91800 | 91800 | 91700 | 297 |
| 299 | 20240417 | 143400 | 82617354600 | 91800 | 91800 | 91800 | 91700 | 254 |
| 300 | 20240417 | 143300 | 82594042500 | 91800 | 91800 | 91800 | 91700 | 46 |
| 301 | 20240417 | 143200 | 82589820700 | 91800 | 91800 | 91800 | 91700 | 325 |
| 302 | 20240417 | 143100 | 82560000000 | 91800 | 91800 | 91900 | 91800 | 356 |
| 303 | 20240417 | 143000 | 82527318500 | 91900 | 91900 | 91900 | 91800 | 107 |
| 304 | 20240417 | 142900 | 82517485300 | 91800 | 91800 | 91900 | 91800 | 978 |
| 305 | 20240417 | 142800 | 82427701900 | 91900 | 91900 | 91900 | 91800 | 317 |
| 306 | 20240417 | 142700 | 82398569900 | 91900 | 91900 | 91900 | 91800 | 394 |
| 307 | 20240417 | 142600 | 82362364500 | 91800 | 91900 | 91900 | 91800 | 271 |
| 308 | 20240417 | 142500 | 82337465300 | 91900 | 91800 | 91900 | 91700 | 332 |
| 309 | 20240417 | 142400 | 82306984200 | 91700 | 91600 | 91800 | 91600 | 288 |
| 310 | 20240417 | 142300 | 82280573300 | 91600 | 91700 | 91700 | 91600 | 243 |
| 311 | 20240417 | 142200 | 82258313900 | 91700 | 91700 | 91700 | 91600 | 327 |
| 312 | 20240417 | 142100 | 82228335100 | 91600 | 91600 | 91600 | 91600 | 195 |
| 313 | 20240417 | 142000 | 82210473100 | 91600 | 91500 | 91600 | 91500 | 364 |
| 314 | 20240417 | 141900 | 82177158200 | 91600 | 91600 | 91600 | 91500 | 159 |
| 315 | 20240417 | 141800 | 82162606900 | 91600 | 91600 | 91600 | 91500 | 665 |
| 316 | 20240417 | 141700 | 82101742100 | 91600 | 91500 | 91600 | 91500 | 133 |
| 317 | 20240417 | 141600 | 82089560700 | 91500 | 91600 | 91700 | 91500 | 353 |
| 318 | 20240417 | 141500 | 82057228900 | 91600 | 91600 | 91700 | 91600 | 317 |
| 319 | 20240417 | 141400 | 82028188400 | 91600 | 91800 | 91800 | 91600 | 210 |
| 320 | 20240417 | 141300 | 82008939800 | 91600 | 91600 | 91800 | 91500 | 510 |
| 321 | 20240417 | 141200 | 81962239300 | 91600 | 91500 | 91600 | 91500 | 953 |
| 322 | 20240417 | 141100 | 81874987500 | 91500 | 91700 | 91700 | 91500 | 892 |
| 323 | 20240417 | 141000 | 81793317600 | 91700 | 91800 | 91800 | 91700 | 506 |
| 324 | 20240417 | 140900 | 81746911900 | 91800 | 91800 | 91800 | 91700 | 339 |
| 325 | 20240417 | 140800 | 81715812000 | 91800 | 91800 | 91900 | 91800 | 210 |
| 326 | 20240417 | 140700 | 81696529200 | 91900 | 91800 | 91900 | 91700 | 553 |
| 327 | 20240417 | 140600 | 81645770400 | 91900 | 91800 | 91900 | 91800 | 141 |
| 328 | 20240417 | 140500 | 81632814400 | 91800 | 91800 | 91900 | 91800 | 137 |
| 329 | 20240417 | 140400 | 81620237100 | 91800 | 91600 | 91800 | 91600 | 988 |
| 330 | 20240417 | 140300 | 81529669900 | 91600 | 91700 | 91700 | 91600 | 397 |
| 331 | 20240417 | 140200 | 81493304400 | 91600 | 91600 | 91700 | 91600 | 394 |
| 332 | 20240417 | 140100 | 81457209700 | 91700 | 91500 | 91700 | 91500 | 460 |
| 333 | 20240417 | 140000 | 81415105900 | 91600 | 91700 | 91700 | 91500 | 1127 |
| 334 | 20240417 | 135900 | 81311884900 | 91700 | 91800 | 91800 | 91700 | 377 |
| 335 | 20240417 | 135800 | 81277300200 | 91800 | 91600 | 91800 | 91600 | 995 |
| 336 | 20240417 | 135700 | 81186095300 | 91600 | 91900 | 91900 | 91600 | 1952 |
| 337 | 20240417 | 135600 | 81007108500 | 91800 | 91900 | 91900 | 91800 | 570 |
| 338 | 20240417 | 135500 | 80954770700 | 91900 | 91900 | 91900 | 91900 | 446 |
| 339 | 20240417 | 135400 | 80913783300 | 91900 | 92000 | 92000 | 91900 | 259 |
| 340 | 20240417 | 135300 | 80889959300 | 92000 | 92000 | 92100 | 92000 | 72 |
| 341 | 20240417 | 135200 | 80883331600 | 92000 | 92000 | 92100 | 91900 | 120 |
| 342 | 20240417 | 135100 | 80872285800 | 91900 | 91800 | 92100 | 91800 | 912 |
| 343 | 20240417 | 135000 | 80788519800 | 91800 | 92000 | 92000 | 91800 | 845 |
| 344 | 20240417 | 134900 | 80710843000 | 92000 | 92100 | 92200 | 92000 | 700 |
| 345 | 20240417 | 134800 | 80646379800 | 92100 | 92200 | 92200 | 92100 | 508 |
| 346 | 20240417 | 134700 | 80599572500 | 92200 | 92300 | 92300 | 92100 | 752 |
| 347 | 20240417 | 134600 | 80530251700 | 92300 | 92300 | 92400 | 92200 | 1737 |
| 348 | 20240417 | 134500 | 80369958900 | 92300 | 92200 | 92300 | 92100 | 413 |
| 349 | 20240417 | 134400 | 80331873900 | 92300 | 92200 | 92300 | 92100 | 752 |
| 350 | 20240417 | 134300 | 80262575700 | 92000 | 92200 | 92600 | 91900 | 1953 |
| 351 | 20240417 | 134200 | 80082337400 | 92200 | 91800 | 92200 | 91800 | 1578 |
| 352 | 20240417 | 134100 | 79937079500 | 91800 | 91800 | 91800 | 91700 | 280 |
| 353 | 20240417 | 134000 | 79911381600 | 91800 | 91800 | 91900 | 91700 | 236 |
| 354 | 20240417 | 133900 | 79889718100 | 91900 | 91500 | 91900 | 91500 | 304 |
| 355 | 20240417 | 133800 | 79861824000 | 91500 | 91500 | 91500 | 91400 | 834 |
| 356 | 20240417 | 133700 | 79785577500 | 91500 | 91500 | 91600 | 91400 | 740 |
| 357 | 20240417 | 133600 | 79717867000 | 91600 | 91500 | 91900 | 91500 | 1142 |
| 358 | 20240417 | 133500 | 79613121100 | 91500 | 91500 | 91600 | 91400 | 1004 |
| 359 | 20240417 | 133400 | 79521246700 | 91700 | 91500 | 91700 | 91400 | 1031 |
| 360 | 20240417 | 133300 | 79426865500 | 91400 | 91400 | 91500 | 91400 | 272 |
| 361 | 20240417 | 133200 | 79401995500 | 91500 | 91500 | 91600 | 91500 | 867 |
| 362 | 20240417 | 133100 | 79322663900 | 91500 | 91600 | 91700 | 91500 | 920 |
| 363 | 20240417 | 133000 | 79238401100 | 91700 | 91700 | 91700 | 91600 | 140 |
| 364 | 20240417 | 132900 | 79225572400 | 91600 | 91700 | 91900 | 91600 | 2112 |
| 365 | 20240417 | 132800 | 79031827000 | 91700 | 91700 | 91800 | 91700 | 336 |
| 366 | 20240417 | 132700 | 79001014800 | 91700 | 91600 | 91700 | 91500 | 1162 |
| 367 | 20240417 | 132600 | 78894574500 | 91600 | 91700 | 91700 | 91400 | 155 |
| 368 | 20240417 | 132500 | 78880371300 | 91400 | 91700 | 91700 | 91400 | 1655 |
| 369 | 20240417 | 132400 | 78728879300 | 91700 | 91400 | 91700 | 91400 | 1409 |
| 370 | 20240417 | 132300 | 78599873700 | 91400 | 91300 | 91500 | 91300 | 1025 |
| 371 | 20240417 | 132200 | 78506218800 | 91200 | 91400 | 91400 | 91100 | 3797 |
| 372 | 20240417 | 132100 | 78159752800 | 91300 | 91400 | 91500 | 91300 | 1255 |
| 373 | 20240417 | 132000 | 78045088400 | 91500 | 91700 | 91700 | 91400 | 1771 |
| 374 | 20240417 | 131900 | 77883014800 | 91700 | 91700 | 91800 | 91600 | 304 |
| 375 | 20240417 | 131800 | 77855139100 | 91700 | 91500 | 91800 | 91500 | 896 |
| 376 | 20240417 | 131700 | 77773048100 | 91500 | 91700 | 91800 | 91500 | 496 |
| 377 | 20240417 | 131600 | 77727607200 | 91800 | 91600 | 91800 | 91500 | 1182 |
| 378 | 20240417 | 131500 | 77619276500 | 91600 | 91900 | 91900 | 91500 | 1360 |
| 379 | 20240417 | 131400 | 77494691300 | 91900 | 91800 | 91900 | 91700 | 670 |
| 380 | 20240417 | 131300 | 77433198300 | 91700 | 91800 | 91900 | 91700 | 255 |
| 381 | 20240417 | 131200 | 77409802300 | 91900 | 91800 | 91900 | 91800 | 264 |
| 382 | 20240417 | 131100 | 77385564900 | 91800 | 91900 | 91900 | 91800 | 1181 |
| 383 | 20240417 | 131000 | 77277045400 | 91900 | 91800 | 91900 | 91700 | 971 |
| 384 | 20240417 | 130900 | 77187925800 | 91700 | 91800 | 91800 | 91400 | 4171 |
| 385 | 20240417 | 130800 | 76805973800 | 91600 | 91800 | 91900 | 91600 | 3233 |
| 386 | 20240417 | 130700 | 76509527700 | 91800 | 92100 | 92100 | 91800 | 1691 |
| 387 | 20240417 | 130600 | 76354196200 | 92100 | 92200 | 92200 | 92100 | 729 |
| 388 | 20240417 | 130500 | 76287053200 | 92200 | 92200 | 92300 | 92200 | 616 |
| 389 | 20240417 | 130400 | 76230250600 | 92200 | 92000 | 92300 | 92000 | 1627 |
| 390 | 20240417 | 130300 | 76080480200 | 92000 | 92000 | 92200 | 91900 | 1822 |
| 391 | 20240417 | 130200 | 75912743400 | 92100 | 92300 | 92300 | 92000 | 880 |
| 392 | 20240417 | 130100 | 75831673500 | 92200 | 92100 | 92300 | 91900 | 397 |
| 393 | 20240417 | 130000 | 75795088400 | 92100 | 92200 | 92300 | 91800 | 7818 |
| 394 | 20240417 | 125900 | 75075789800 | 92200 | 92300 | 92400 | 92200 | 793 |
| 395 | 20240417 | 125800 | 75002657200 | 92300 | 92500 | 92500 | 92300 | 1767 |
| 396 | 20240417 | 125700 | 74839444000 | 92500 | 92500 | 92500 | 92400 | 182 |
| 397 | 20240417 | 125600 | 74822611000 | 92500 | 92400 | 92500 | 92300 | 832 |
| 398 | 20240417 | 125500 | 74745746700 | 92400 | 92400 | 92400 | 92300 | 2123 |
| 399 | 20240417 | 125400 | 74549717900 | 92300 | 92400 | 92400 | 92300 | 270 |
| 400 | 20240417 | 125300 | 74524777600 | 92400 | 92400 | 92400 | 92300 | 250 |
| 401 | 20240417 | 125200 | 74501689000 | 92300 | 92600 | 92600 | 92300 | 708 |
| 402 | 20240417 | 125100 | 74436250700 | 92600 | 92600 | 92600 | 92500 | 316 |
| 403 | 20240417 | 125000 | 74406992700 | 92600 | 92400 | 92600 | 92400 | 530 |
| 404 | 20240417 | 124900 | 74358002700 | 92400 | 92500 | 92500 | 92400 | 884 |
| 405 | 20240417 | 124800 | 74276307200 | 92600 | 92600 | 92600 | 92400 | 563 |
| 406 | 20240417 | 124700 | 74224226400 | 92500 | 92800 | 92800 | 92500 | 2206 |
| 407 | 20240417 | 124600 | 74020074500 | 92800 | 93000 | 93000 | 92700 | 665 |
| 408 | 20240417 | 124500 | 73958394600 | 93100 | 93100 | 93200 | 92900 | 2369 |
| 409 | 20240417 | 124400 | 73737969100 | 93100 | 92900 | 93100 | 92900 | 1107 |
| 410 | 20240417 | 124300 | 73635037300 | 93100 | 93000 | 93100 | 92900 | 617 |
| 411 | 20240417 | 124200 | 73577631100 | 93000 | 92700 | 93000 | 92700 | 903 |
| 412 | 20240417 | 124100 | 73493764300 | 92700 | 92700 | 92700 | 92700 | 833 |
| 413 | 20240417 | 124000 | 73416545200 | 92700 | 92700 | 92700 | 92600 | 383 |
| 414 | 20240417 | 123900 | 73381073000 | 92700 | 92600 | 92700 | 92600 | 355 |
| 415 | 20240417 | 123800 | 73348186600 | 92700 | 92700 | 92700 | 92600 | 402 |
| 416 | 20240417 | 123700 | 73310939900 | 92600 | 92500 | 92700 | 92500 | 382 |
| 417 | 20240417 | 123600 | 73275596200 | 92500 | 92700 | 92700 | 92400 | 698 |
| 418 | 20240417 | 123500 | 73211011600 | 92700 | 92700 | 92700 | 92600 | 278 |
| 419 | 20240417 | 123400 | 73185254700 | 92700 | 92700 | 92700 | 92500 | 456 |
| 420 | 20240417 | 123300 | 73143024700 | 92700 | 92700 | 92700 | 92500 | 911 |
| 421 | 20240417 | 123200 | 73058637500 | 92700 | 92500 | 92700 | 92300 | 2530 |
| 422 | 20240417 | 123100 | 72824558500 | 92500 | 92400 | 92600 | 92300 | 2971 |
| 423 | 20240417 | 123000 | 72549905000 | 92500 | 92700 | 92700 | 92500 | 1374 |
| 424 | 20240417 | 122900 | 72422775400 | 92600 | 92600 | 92700 | 92600 | 595 |
| 425 | 20240417 | 122800 | 72367673300 | 92600 | 92600 | 92700 | 92500 | 908 |
| 426 | 20240417 | 122700 | 72283596000 | 92700 | 92600 | 92700 | 92600 | 428 |
| 427 | 20240417 | 122600 | 72243955800 | 92700 | 92600 | 92700 | 92500 | 193 |
| 428 | 20240417 | 122500 | 72226080200 | 92500 | 92700 | 92800 | 92500 | 1381 |
| 429 | 20240417 | 122400 | 72098161300 | 92700 | 92700 | 92800 | 92600 | 1134 |
| 430 | 20240417 | 122300 | 71993069500 | 92700 | 92900 | 92900 | 92700 | 838 |
| 431 | 20240417 | 122200 | 71915340400 | 92900 | 92800 | 92900 | 92700 | 722 |
| 432 | 20240417 | 122100 | 71848335800 | 92900 | 92600 | 93000 | 92500 | 2449 |
| 433 | 20240417 | 122000 | 71621021800 | 92600 | 92900 | 92900 | 92500 | 3693 |
| 434 | 20240417 | 121900 | 71278704800 | 92900 | 93200 | 93200 | 92900 | 7482 |
| 435 | 20240417 | 121800 | 70582836100 | 93200 | 93200 | 93200 | 93100 | 298 |
| 436 | 20240417 | 121700 | 70555063800 | 93100 | 93100 | 93200 | 93000 | 2396 |
| 437 | 20240417 | 121600 | 70332008200 | 93000 | 93100 | 93100 | 93000 | 857 |
| 438 | 20240417 | 121500 | 70252282300 | 93000 | 93100 | 93100 | 93000 | 481 |
| 439 | 20240417 | 121400 | 70207508700 | 93100 | 93100 | 93200 | 93000 | 974 |
| 440 | 20240417 | 121300 | 70116840200 | 93100 | 93200 | 93200 | 93000 | 4221 |
| 441 | 20240417 | 121200 | 69723910700 | 93300 | 93200 | 93300 | 93100 | 728 |
| 442 | 20240417 | 121100 | 69656045000 | 93200 | 93300 | 93300 | 93100 | 713 |
| 443 | 20240417 | 121000 | 69589601900 | 93200 | 93200 | 93300 | 93100 | 326 |
| 444 | 20240417 | 120900 | 69559214700 | 93100 | 93400 | 93400 | 93100 | 1145 |
| 445 | 20240417 | 120800 | 69452483700 | 93400 | 93300 | 93500 | 93300 | 509 |
| 446 | 20240417 | 120700 | 69404963000 | 93300 | 93500 | 93500 | 93200 | 1067 |
| 447 | 20240417 | 120600 | 69305398700 | 93600 | 93600 | 93700 | 93300 | 1738 |
| 448 | 20240417 | 120500 | 69142718800 | 93700 | 93200 | 93700 | 93100 | 1420 |
| 449 | 20240417 | 120400 | 69010288200 | 93300 | 93100 | 93300 | 93000 | 2739 |
| 450 | 20240417 | 120300 | 68755240600 | 93100 | 93500 | 93500 | 93100 | 6635 |
| 451 | 20240417 | 120200 | 68136677100 | 93500 | 93800 | 93800 | 93400 | 3807 |
| 452 | 20240417 | 120100 | 67780537800 | 93800 | 93700 | 93800 | 93700 | 383 |
| 453 | 20240417 | 120000 | 67744614400 | 93800 | 93800 | 93800 | 93700 | 200 |
| 454 | 20240417 | 115900 | 67725857000 | 93800 | 93700 | 93800 | 93700 | 1563 |
| 455 | 20240417 | 115800 | 67579300600 | 93700 | 93600 | 93700 | 93500 | 1034 |
| 456 | 20240417 | 115700 | 67482487900 | 93600 | 93500 | 93600 | 93500 | 996 |
| 457 | 20240417 | 115600 | 67389316500 | 93500 | 93600 | 93700 | 93400 | 3744 |
| 458 | 20240417 | 115500 | 67039147400 | 93700 | 93700 | 93800 | 93600 | 718 |
| 459 | 20240417 | 115400 | 66971870000 | 93800 | 93500 | 93800 | 93500 | 1916 |
| 460 | 20240417 | 115300 | 66792569200 | 93500 | 93600 | 93600 | 93500 | 277 |
| 461 | 20240417 | 115200 | 66766648100 | 93500 | 93600 | 93600 | 93500 | 1289 |
| 462 | 20240417 | 115100 | 66646083900 | 93600 | 93600 | 93600 | 93500 | 1728 |
| 463 | 20240417 | 115000 | 66484372200 | 93600 | 93600 | 93600 | 93500 | 2102 |
| 464 | 20240417 | 114900 | 66287814900 | 93500 | 93900 | 93900 | 93500 | 3003 |
| 465 | 20240417 | 114800 | 66006436800 | 93900 | 93800 | 94000 | 93800 | 1526 |
| 466 | 20240417 | 114700 | 65863093700 | 93800 | 93900 | 94000 | 93800 | 1553 |
| 467 | 20240417 | 114600 | 65717203600 | 93900 | 94100 | 94200 | 93800 | 3970 |
| 468 | 20240417 | 114500 | 65343956500 | 94200 | 94400 | 94400 | 94100 | 1048 |
| 469 | 20240417 | 114400 | 65245179900 | 94500 | 94500 | 94500 | 94400 | 353 |
| 470 | 20240417 | 114300 | 65211828500 | 94500 | 94500 | 94600 | 94400 | 214 |
| 471 | 20240417 | 114200 | 65191606200 | 94400 | 94600 | 94700 | 94400 | 813 |
| 472 | 20240417 | 114100 | 65114698300 | 94600 | 94200 | 94600 | 94100 | 1006 |
| 473 | 20240417 | 114000 | 65019736400 | 94100 | 94200 | 94200 | 94100 | 617 |
| 474 | 20240417 | 113900 | 64961656100 | 94200 | 94200 | 94300 | 94100 | 1214 |
| 475 | 20240417 | 113800 | 64847370100 | 94200 | 94400 | 94400 | 94200 | 527 |
| 476 | 20240417 | 113700 | 64797696600 | 94300 | 94300 | 94300 | 94300 | 316 |
| 477 | 20240417 | 113600 | 64767897800 | 94300 | 94300 | 94400 | 94200 | 108 |
| 478 | 20240417 | 113500 | 64757711600 | 94300 | 94200 | 94300 | 94100 | 779 |
| 479 | 20240417 | 113400 | 64684271400 | 94200 | 94300 | 94400 | 94100 | 308 |
| 480 | 20240417 | 113300 | 64655230800 | 94400 | 94100 | 94500 | 94100 | 1012 |
| 481 | 20240417 | 113200 | 64559817500 | 94100 | 94300 | 94300 | 94000 | 3077 |
| 482 | 20240417 | 113100 | 64270263600 | 94300 | 94300 | 94400 | 94200 | 1244 |
| 483 | 20240417 | 113000 | 64152949400 | 94200 | 94500 | 94600 | 94200 | 622 |
| 484 | 20240417 | 112900 | 64094245700 | 94500 | 94500 | 94600 | 94400 | 740 |
| 485 | 20240417 | 112800 | 64024298000 | 94500 | 94300 | 94500 | 94200 | 932 |
| 486 | 20240417 | 112700 | 63936324600 | 94200 | 94200 | 94300 | 94200 | 1975 |
| 487 | 20240417 | 112600 | 63750257300 | 94300 | 94700 | 94700 | 94200 | 3432 |
| 488 | 20240417 | 112500 | 63426164600 | 94600 | 94800 | 94800 | 94600 | 483 |
| 489 | 20240417 | 112400 | 63380425900 | 94600 | 94600 | 94800 | 94600 | 408 |
| 490 | 20240417 | 112300 | 63341807000 | 94600 | 94600 | 94700 | 94500 | 829 |
| 491 | 20240417 | 112200 | 63263411700 | 94600 | 94900 | 94900 | 94500 | 869 |
| 492 | 20240417 | 112100 | 63181058700 | 94900 | 94900 | 95000 | 94700 | 867 |
| 493 | 20240417 | 112000 | 63098795700 | 94900 | 94500 | 94900 | 94400 | 1317 |
| 494 | 20240417 | 111900 | 62974226800 | 94500 | 94600 | 94600 | 94400 | 2215 |
| 495 | 20240417 | 111800 | 62764955500 | 94500 | 94800 | 94800 | 94500 | 2589 |
| 496 | 20240417 | 111700 | 62519973100 | 94800 | 95000 | 95000 | 94700 | 2052 |
| 497 | 20240417 | 111600 | 62325318200 | 95000 | 94900 | 95000 | 94900 | 443 |
| 498 | 20240417 | 111500 | 62283252400 | 95000 | 94900 | 95000 | 94900 | 957 |
| 499 | 20240417 | 111400 | 62192397100 | 95000 | 94900 | 95000 | 94800 | 1404 |
| 500 | 20240417 | 111300 | 62059113100 | 94800 | 94700 | 95100 | 94700 | 1859 |
| 501 | 20240417 | 111200 | 61882904400 | 94800 | 95000 | 95100 | 94700 | 1958 |
| 502 | 20240417 | 111100 | 61697155300 | 95000 | 95000 | 95100 | 94900 | 1218 |
| 503 | 20240417 | 111000 | 61581403600 | 95100 | 95000 | 95100 | 94900 | 806 |
| 504 | 20240417 | 110900 | 61504813700 | 95000 | 94800 | 95000 | 94700 | 1839 |
| 505 | 20240417 | 110800 | 61330489000 | 94700 | 95500 | 95600 | 94700 | 7930 |
| 506 | 20240417 | 110700 | 60576031800 | 95500 | 95400 | 95600 | 95400 | 996 |
| 507 | 20240417 | 110600 | 60480948400 | 95500 | 95500 | 95500 | 95400 | 1271 |
| 508 | 20240417 | 110500 | 60359623900 | 95500 | 95500 | 95600 | 95400 | 1608 |
| 509 | 20240417 | 110400 | 60206108600 | 95500 | 95800 | 95800 | 95400 | 3238 |
| 510 | 20240417 | 110300 | 59896612100 | 95700 | 95900 | 96000 | 95700 | 2114 |
| 511 | 20240417 | 110200 | 59694028400 | 95900 | 95900 | 96100 | 95800 | 2460 |
| 512 | 20240417 | 110100 | 59457968700 | 95900 | 95700 | 96000 | 95700 | 2311 |
| 513 | 20240417 | 110000 | 59236476200 | 95700 | 96200 | 96300 | 95500 | 9738 |
| 514 | 20240417 | 105900 | 58302192500 | 96400 | 96600 | 96700 | 96200 | 2853 |
| 515 | 20240417 | 105800 | 58026990500 | 96700 | 96600 | 96700 | 96500 | 882 |
| 516 | 20240417 | 105700 | 57941773200 | 96600 | 97000 | 97000 | 96100 | 3714 |
| 517 | 20240417 | 105600 | 57583279700 | 96900 | 97300 | 97300 | 96500 | 5624 |
| 518 | 20240417 | 105500 | 57037811000 | 97300 | 97300 | 97500 | 97200 | 2875 |
| 519 | 20240417 | 105400 | 56757987100 | 97300 | 96900 | 97300 | 96500 | 4230 |
| 520 | 20240417 | 105300 | 56347194600 | 96900 | 96300 | 97100 | 96200 | 3905 |
| 521 | 20240417 | 105200 | 55969338200 | 96600 | 97100 | 97300 | 96400 | 9542 |
| 522 | 20240417 | 105100 | 55044278500 | 97200 | 96200 | 97300 | 96100 | 5084 |
| 523 | 20240417 | 105000 | 54552915800 | 96300 | 96700 | 96700 | 96000 | 9302 |
| 524 | 20240417 | 104900 | 53657696700 | 96700 | 96800 | 96900 | 96600 | 2604 |
| 525 | 20240417 | 104800 | 53405870400 | 96800 | 97400 | 97500 | 96800 | 6951 |
| 526 | 20240417 | 104700 | 52731166300 | 97200 | 97400 | 97600 | 97200 | 4067 |
| 527 | 20240417 | 104600 | 52335064200 | 97400 | 97700 | 97800 | 97200 | 3247 |
| 528 | 20240417 | 104500 | 52018685600 | 97700 | 97500 | 98000 | 97500 | 11520 |
| 529 | 20240417 | 104400 | 50891450800 | 97500 | 97000 | 97800 | 96900 | 15580 |
| 530 | 20240417 | 104300 | 49375042400 | 97000 | 96700 | 97000 | 96700 | 1923 |
| 531 | 20240417 | 104200 | 49188742600 | 96700 | 96700 | 96800 | 96600 | 1542 |
| 532 | 20240417 | 104100 | 49039672400 | 96700 | 96700 | 96800 | 96600 | 2009 |
| 533 | 20240417 | 104000 | 48845400400 | 96600 | 96100 | 96700 | 96100 | 3475 |
| 534 | 20240417 | 103900 | 48510790300 | 96200 | 96400 | 96400 | 96100 | 2528 |
| 535 | 20240417 | 103800 | 48267407300 | 96300 | 96200 | 96400 | 96100 | 3024 |
| 536 | 20240417 | 103700 | 47976229100 | 96300 | 96800 | 96800 | 96200 | 3404 |
| 537 | 20240417 | 103600 | 47647744200 | 96700 | 97000 | 97200 | 96600 | 3329 |
| 538 | 20240417 | 103500 | 47324976900 | 97200 | 96900 | 97200 | 96900 | 7502 |
| 539 | 20240417 | 103400 | 46597274000 | 96700 | 96500 | 96800 | 96200 | 5132 |
| 540 | 20240417 | 103300 | 46102491100 | 96400 | 96200 | 96500 | 96100 | 1907 |
| 541 | 20240417 | 103200 | 45918899100 | 96100 | 96600 | 96600 | 96100 | 4284 |
| 542 | 20240417 | 103100 | 45506128200 | 96600 | 96900 | 96900 | 96400 | 4047 |
| 543 | 20240417 | 103000 | 45115109500 | 96900 | 96400 | 97100 | 96400 | 10295 |
| 544 | 20240417 | 102900 | 44117588200 | 96500 | 96200 | 96500 | 96000 | 2633 |
| 545 | 20240417 | 102800 | 43864129000 | 96200 | 95800 | 96200 | 95600 | 3322 |
| 546 | 20240417 | 102700 | 43545699600 | 95800 | 95800 | 95900 | 95700 | 1289 |
| 547 | 20240417 | 102600 | 43422214200 | 95900 | 95500 | 95900 | 95500 | 1009 |
| 548 | 20240417 | 102500 | 43325651300 | 95500 | 96000 | 96000 | 95500 | 3127 |
| 549 | 20240417 | 102400 | 43026262600 | 96000 | 96300 | 96400 | 95700 | 4603 |
| 550 | 20240417 | 102300 | 42583827500 | 96300 | 95400 | 96300 | 95300 | 6398 |
| 551 | 20240417 | 102200 | 41970169400 | 95400 | 95200 | 95400 | 95000 | 1505 |
| 552 | 20240417 | 102100 | 41826920600 | 95200 | 94800 | 95300 | 94700 | 2511 |
| 553 | 20240417 | 102000 | 41588360900 | 94800 | 94800 | 94900 | 94700 | 525 |
| 554 | 20240417 | 101900 | 41538602000 | 94800 | 95300 | 95500 | 94700 | 3436 |
| 555 | 20240417 | 101800 | 41211919800 | 95300 | 95200 | 95400 | 95000 | 1538 |
| 556 | 20240417 | 101700 | 41065482800 | 95300 | 94900 | 95300 | 94800 | 2120 |
| 557 | 20240417 | 101600 | 40864041900 | 94900 | 94700 | 95400 | 94600 | 3415 |
| 558 | 20240417 | 101500 | 40539989900 | 94700 | 94600 | 94800 | 94500 | 2621 |
| 559 | 20240417 | 101400 | 40292059200 | 94600 | 95300 | 95300 | 94500 | 7261 |
| 560 | 20240417 | 101300 | 39603902100 | 95200 | 95100 | 95300 | 94700 | 3988 |
| 561 | 20240417 | 101200 | 39225018100 | 95200 | 95700 | 95800 | 95000 | 5643 |
| 562 | 20240417 | 101100 | 38686383700 | 95700 | 95600 | 95900 | 95500 | 3499 |
| 563 | 20240417 | 101000 | 38351726500 | 95600 | 95900 | 96000 | 95500 | 6262 |
| 564 | 20240417 | 100900 | 37752158600 | 96000 | 96800 | 96900 | 95900 | 7598 |
| 565 | 20240417 | 100800 | 37019369600 | 96800 | 97200 | 97300 | 96600 | 9862 |
| 566 | 20240417 | 100700 | 36063012500 | 97200 | 96700 | 97200 | 96500 | 17260 |
| 567 | 20240417 | 100600 | 34391454000 | 96700 | 95500 | 96900 | 95400 | 28752 |
| 568 | 20240417 | 100500 | 31624121400 | 95500 | 95000 | 95500 | 94900 | 13453 |
| 569 | 20240417 | 100400 | 30343380500 | 94900 | 94700 | 95000 | 94700 | 4069 |
| 570 | 20240417 | 100300 | 29957125200 | 94700 | 94900 | 94900 | 94700 | 868 |
| 571 | 20240417 | 100200 | 29874865700 | 94900 | 95000 | 95000 | 94400 | 1906 |
| 572 | 20240417 | 100100 | 29694145900 | 95000 | 94500 | 95000 | 94100 | 4361 |
| 573 | 20240417 | 100000 | 29280909300 | 94400 | 94100 | 94800 | 94000 | 3294 |
| 574 | 20240417 | 095900 | 28969839600 | 94100 | 94300 | 94300 | 94100 | 574 |
| 575 | 20240417 | 095800 | 28915778000 | 94300 | 94300 | 94500 | 94000 | 1686 |
| 576 | 20240417 | 095700 | 28756744600 | 94300 | 94200 | 94400 | 93800 | 1855 |
| 577 | 20240417 | 095600 | 28582314800 | 94300 | 93800 | 94300 | 93700 | 2717 |
| 578 | 20240417 | 095500 | 28326931300 | 93800 | 93600 | 93900 | 93600 | 1005 |
| 579 | 20240417 | 095400 | 28232728500 | 93800 | 93900 | 94000 | 93500 | 3013 |
| 580 | 20240417 | 095300 | 27950469100 | 94000 | 94000 | 94100 | 94000 | 708 |
| 581 | 20240417 | 095200 | 27883901100 | 94100 | 94000 | 94100 | 93900 | 1358 |
| 582 | 20240417 | 095100 | 27756261900 | 94000 | 93500 | 94000 | 93500 | 3945 |
| 583 | 20240417 | 095000 | 27386581500 | 93500 | 93700 | 93800 | 93500 | 3700 |
| 584 | 20240417 | 094900 | 27040209900 | 93700 | 94200 | 94300 | 93700 | 5121 |
| 585 | 20240417 | 094800 | 26558773700 | 94200 | 94500 | 94600 | 94000 | 6165 |
| 586 | 20240417 | 094700 | 25978145900 | 94500 | 94800 | 94800 | 94400 | 1887 |
| 587 | 20240417 | 094600 | 25799702700 | 94800 | 95000 | 95000 | 94700 | 2041 |
| 588 | 20240417 | 094500 | 25606044600 | 95000 | 94700 | 95300 | 94600 | 8144 |
| 589 | 20240417 | 094400 | 24832039500 | 94700 | 94400 | 94700 | 94300 | 897 |
| 590 | 20240417 | 094300 | 24747285400 | 94400 | 94300 | 94500 | 94100 | 3539 |
| 591 | 20240417 | 094200 | 24413844800 | 94300 | 94500 | 94700 | 94300 | 3590 |
| 592 | 20240417 | 094100 | 24074814800 | 94500 | 94800 | 94900 | 94400 | 3592 |
| 593 | 20240417 | 094000 | 23735076700 | 94900 | 95000 | 95200 | 94900 | 5996 |
| 594 | 20240417 | 093900 | 23165240100 | 94900 | 95100 | 95300 | 94900 | 5030 |
| 595 | 20240417 | 093800 | 22686765800 | 95300 | 94600 | 95300 | 94500 | 8931 |
| 596 | 20240417 | 093700 | 21838921300 | 94600 | 94600 | 94700 | 94500 | 1411 |
| 597 | 20240417 | 093600 | 21705413300 | 94600 | 94700 | 94900 | 94600 | 1708 |
| 598 | 20240417 | 093500 | 21543632200 | 94700 | 94900 | 95000 | 94500 | 4803 |
| 599 | 20240417 | 093400 | 21088352200 | 95000 | 95000 | 95300 | 94800 | 11720 |
| 600 | 20240417 | 093300 | 19974257200 | 95000 | 94600 | 95000 | 94600 | 4716 |
| 601 | 20240417 | 093200 | 19527248000 | 94600 | 94600 | 94700 | 94600 | 3027 |
| 602 | 20240417 | 093100 | 19240785500 | 94600 | 94200 | 94600 | 94000 | 3819 |
| 603 | 20240417 | 093000 | 18880096200 | 94000 | 94000 | 94100 | 93900 | 2804 |
| 604 | 20240417 | 092900 | 18616580500 | 94000 | 94300 | 94400 | 94000 | 1875 |
| 605 | 20240417 | 092800 | 18439950200 | 94300 | 94400 | 94500 | 94100 | 3050 |
| 606 | 20240417 | 092700 | 18152246600 | 94300 | 94000 | 94500 | 93900 | 3083 |
| 607 | 20240417 | 092600 | 17861801300 | 94000 | 94000 | 94100 | 93800 | 4163 |
| 608 | 20240417 | 092500 | 17470671200 | 94000 | 94600 | 94800 | 93900 | 6194 |
| 609 | 20240417 | 092400 | 16886460200 | 94700 | 95000 | 95200 | 94400 | 4834 |
| 610 | 20240417 | 092300 | 16428393800 | 95100 | 94100 | 95300 | 94100 | 27080 |
| 611 | 20240417 | 092200 | 13860274400 | 94100 | 94200 | 94300 | 93900 | 6087 |
| 612 | 20240417 | 092100 | 13287099000 | 94200 | 93600 | 94300 | 93600 | 7312 |
| 613 | 20240417 | 092000 | 12599941700 | 93700 | 94000 | 94100 | 93600 | 4214 |
| 614 | 20240417 | 091900 | 12204254100 | 93900 | 94000 | 94000 | 93600 | 5141 |
| 615 | 20240417 | 091800 | 11722399900 | 93900 | 94000 | 94300 | 93800 | 6468 |
| 616 | 20240417 | 091700 | 11114089500 | 94000 | 93800 | 94300 | 93600 | 7888 |
| 617 | 20240417 | 091600 | 10372646400 | 93800 | 93500 | 94100 | 93200 | 8071 |
| 618 | 20240417 | 091500 | 9615944900 | 93500 | 94000 | 94500 | 93100 | 17308 |
| 619 | 20240417 | 091400 | 7988025100 | 94000 | 93200 | 94000 | 93200 | 13010 |
| 620 | 20240417 | 091300 | 6768764900 | 93300 | 92800 | 93300 | 92600 | 6271 |
| 621 | 20240417 | 091200 | 6185629500 | 92800 | 92100 | 92900 | 92000 | 7053 |
| 622 | 20240417 | 091100 | 5532370400 | 92000 | 92100 | 92100 | 91800 | 3568 |
| 623 | 20240417 | 091000 | 5204236100 | 92100 | 92400 | 92400 | 92000 | 4921 |
| 624 | 20240417 | 090900 | 4750522100 | 92400 | 92300 | 92500 | 92000 | 4768 |
| 625 | 20240417 | 090800 | 4310591900 | 92300 | 91500 | 92500 | 91300 | 7013 |
| 626 | 20240417 | 090700 | 3665552700 | 91400 | 91000 | 91400 | 90800 | 3468 |
| 627 | 20240417 | 090600 | 3349813600 | 91000 | 91900 | 92100 | 90800 | 5052 |
| 628 | 20240417 | 090500 | 2888939300 | 91900 | 90900 | 92200 | 90800 | 6311 |
| 629 | 20240417 | 090400 | 2312714500 | 90800 | 90800 | 91000 | 90700 | 2436 |
| 630 | 20240417 | 090300 | 2091517700 | 90800 | 90900 | 91200 | 90600 | 3606 |
| 631 | 20240417 | 090200 | 1763949400 | 91000 | 91100 | 91500 | 90800 | 8847 |
| 632 | 20240417 | 090100 | 957294400 | 91100 | 91500 | 91500 | 91100 | 2358 |
| 633 | 20240417 | 090000 | 742132100 | 91500 | 91500 | 91800 | 91100 | 7322 |